Skip to main content

PIMCO High Income Fund (NY: PHK )

4.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.814 2.839 2.796 2.816 2,544,031 +0.04(+1.58%)
Nov 29, 2011 2.809 2.828 2.768 2.772 1,928,312 -0.04(-1.31%)
Nov 28, 2011 2.849 2.860 2.784 2.809 2,166,322 +0.02(+0.83%)
Nov 25, 2011 2.770 2.796 2.756 2.786 1,149,791 +0.04(+1.34%)
Nov 23, 2011 2.800 2.802 2.736 2.749 2,514,839 -0.06(-2.14%)
Nov 22, 2011 2.805 2.851 2.791 2.809 1,756,310 +0.00(+0.16%)
Nov 21, 2011 2.872 2.873 2.736 2.805 5,170,780 -0.08(-2.80%)
Nov 18, 2011 2.874 2.888 2.853 2.886 1,036,881 +0.01(+0.32%)
Nov 17, 2011 2.886 2.899 2.842 2.876 2,281,221 -0.01(-0.32%)
Nov 16, 2011 2.916 2.932 2.881 2.886 1,516,220 -0.02(-0.71%)
Nov 15, 2011 2.934 2.934 2.867 2.906 1,596,013 +0.01(+0.48%)
Nov 14, 2011 2.909 2.934 2.890 2.893 1,668,399 -0.02(-0.63%)
Nov 11, 2011 2.939 2.964 2.909 2.911 1,588,753 -0.02(-0.79%)
Nov 10, 2011 2.929 2.943 2.904 2.934 1,199,989 +0.04(+1.36%)
Nov 09, 2011 2.950 2.955 2.890 2.895 2,303,032 -0.07(-2.47%)
Nov 08, 2011 2.961 2.970 2.929 2.968 2,844,750 +0.03(+0.85%)
Nov 07, 2011 2.909 2.943 2.900 2.943 3,024,289 +0.04(+1.34%)
Nov 04, 2011 2.895 2.911 2.879 2.904 2,047,389 -0.00(-0.16%)
Nov 03, 2011 2.893 2.916 2.847 2.909 2,569,806 +0.03(+1.11%)
Nov 02, 2011 2.886 2.893 2.847 2.877 1,934,834 +0.05(+1.62%)
Nov 01, 2011 2.865 2.879 2.804 2.831 3,561,626 -0.06(-2.13%)
Oct 31, 2011 2.895 2.927 2.884 2.893 1,867,950 -0.01(-0.47%)
Oct 28, 2011 2.858 2.916 2.858 2.907 2,624,306 +0.04(+1.44%)
Oct 27, 2011 2.858 2.909 2.842 2.865 3,742,841 +0.05(+1.62%)
Oct 26, 2011 2.806 2.822 2.767 2.820 1,707,757 +0.03(+1.23%)
Oct 25, 2011 2.792 2.813 2.778 2.785 1,593,282 -0.03(-0.98%)
Oct 24, 2011 2.801 2.824 2.778 2.813 2,794,811 +0.00(+0.08%)
Oct 21, 2011 2.776 2.824 2.774 2.810 2,642,860 +0.04(+1.40%)
Oct 20, 2011 2.705 2.781 2.703 2.772 1,715,295 +0.06(+2.11%)
Oct 19, 2011 2.733 2.776 2.712 2.714 2,246,353 -0.02(-0.75%)
Oct 18, 2011 2.694 2.744 2.676 2.735 2,381,599 +0.02(+0.84%)
Oct 17, 2011 2.712 2.721 2.680 2.712 2,139,479 +0.00(+0.00%)
Oct 14, 2011 2.694 2.721 2.664 2.712 2,241,005 +0.04(+1.45%)
Oct 13, 2011 2.673 2.680 2.623 2.673 1,336,145 -0.01(-0.26%)
Oct 12, 2011 2.664 2.717 2.646 2.680 1,914,662 +0.04(+1.38%)
Oct 11, 2011 2.685 2.685 2.612 2.644 2,748,361 -0.04(-1.52%)
Oct 10, 2011 2.594 2.689 2.594 2.684 2,901,829 +0.11(+4.31%)
Oct 07, 2011 2.648 2.659 2.558 2.573 3,063,730 -0.07(-2.74%)
Oct 06, 2011 2.632 2.648 2.614 2.646 2,481,955 +0.07(+2.54%)
Oct 05, 2011 2.519 2.591 2.467 2.580 2,524,018 +0.08(+3.35%)
Oct 04, 2011 2.521 2.521 2.381 2.496 7,787,783 -0.04(-1.52%)
Oct 03, 2011 2.614 2.655 2.524 2.535 4,703,538 -0.04(-1.67%)
Sep 30, 2011 2.637 2.664 2.576 2.578 4,234,722 -0.07(-2.73%)
Sep 29, 2011 2.716 2.716 2.648 2.650 3,312,735 -0.06(-2.25%)
Sep 28, 2011 2.748 2.757 2.702 2.711 1,697,745 -0.04(-1.32%)
Sep 27, 2011 2.759 2.775 2.730 2.748 2,056,823 +0.03(+1.00%)
Sep 26, 2011 2.707 2.720 2.659 2.720 2,662,254 +0.02(+0.67%)
Sep 23, 2011 2.714 2.727 2.641 2.702 3,668,954 -0.01(-0.42%)
Sep 22, 2011 2.716 2.739 2.698 2.714 3,882,669 -0.04(-1.32%)
Sep 21, 2011 2.739 2.777 2.734 2.750 1,998,753 +0.01(+0.53%)
Sep 20, 2011 2.750 2.752 2.720 2.735 3,235,997 -0.01(-0.53%)
Sep 19, 2011 2.750 2.759 2.720 2.750 3,237,079 +0.00(+0.00%)
Sep 16, 2011 2.757 2.763 2.750 2.750 2,018,967 -0.01(-0.25%)
Sep 15, 2011 2.800 2.800 2.745 2.757 3,438,878 -0.02(-0.73%)
Sep 14, 2011 2.775 2.784 2.753 2.777 1,303,576 +0.01(+0.41%)
Sep 13, 2011 2.768 2.770 2.741 2.766 1,159,799 -0.00(-0.08%)
Sep 12, 2011 2.741 2.773 2.732 2.768 2,134,705 -0.02(-0.73%)
Sep 09, 2011 2.834 2.834 2.773 2.788 2,078,261 -0.06(-2.22%)
Sep 08, 2011 2.838 2.852 2.836 2.852 1,621,316 +0.02(+0.73%)
Sep 07, 2011 2.831 2.860 2.824 2.831 2,768,395 +0.02(+0.88%)
Sep 06, 2011 2.759 2.806 2.728 2.806 2,758,023 +0.01(+0.24%)
Sep 02, 2011 2.782 2.815 2.770 2.800 1,819,160 -0.01(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.